Salzer Electronics Ltd

SALZ
🏛️ 인도 →
778.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 799.00 805.50 799.00 802.00 0.3K
09:20 800.00 800.00 797.45 798.15 0.4K
09:25 798.35 800.95 796.00 796.00 0.2K
09:30 796.00 798.45 796.00 798.45 0.1K
09:35 797.15 798.70 795.65 798.70 0.0K
09:40 797.60 798.25 796.00 796.40 0.3K
09:45 797.95 798.60 796.20 798.45 0.1K
09:50 801.85 802.00 799.45 802.00 0.7K
09:55 801.85 801.85 799.35 799.35 0.1K
10:00 800.20 800.20 800.20 800.20 0.0K
10:10 799.00 799.00 799.00 799.00 0.1K
10:15 800.00 800.00 797.70 797.70 0.1K
10:20 798.00 798.00 797.45 797.45 0.1K
10:25 796.55 796.55 796.20 796.20 0.4K
10:30 799.35 799.35 796.85 796.85 0.1K
10:35 796.85 796.85 796.85 796.85 0.1K
10:40 797.45 799.60 797.45 799.00 0.1K
10:45 795.80 795.80 795.80 795.80 0.1K
10:50 796.55 798.70 796.55 798.70 0.1K
10:55 797.30 797.30 797.30 797.30 0.0K
11:00 797.40 797.40 795.80 797.35 0.1K
11:05 797.30 797.30 795.10 795.10 0.0K
11:15 798.25 798.25 795.95 795.95 0.0K
11:20 798.20 798.25 796.00 796.40 0.1K
11:25 797.00 799.10 797.00 799.10 0.1K
11:30 799.15 799.15 799.15 799.15 0.0K
11:35 799.75 799.75 799.75 799.75 0.0K
11:45 798.05 798.05 798.05 798.05 0.0K
11:50 798.00 798.00 796.00 796.00 0.0K
11:55 795.55 795.55 795.55 795.55 0.0K
12:05 798.70 798.70 796.55 796.55 0.0K
12:10 796.55 797.85 795.65 795.70 0.0K
12:15 794.25 796.90 794.25 796.20 0.4K
12:25 797.30 798.10 797.30 798.10 0.0K
12:30 798.25 798.25 798.25 798.25 0.0K
12:35 795.50 795.50 795.50 795.50 0.4K
12:40 799.00 799.00 799.00 799.00 0.1K
12:50 797.50 797.50 797.50 797.50 0.0K
12:55 797.50 797.50 796.65 796.65 0.0K
13:00 797.50 797.50 796.70 796.70 0.3K
13:05 799.15 799.15 799.15 799.15 0.3K
13:20 798.40 799.00 798.40 799.00 0.0K
13:25 799.10 799.10 797.50 799.10 0.0K
13:30 797.45 798.00 797.45 798.00 0.0K
13:35 799.00 799.00 799.00 799.00 0.0K
13:40 800.20 800.20 800.20 800.20 0.0K
14:10 800.45 800.45 800.45 800.45 0.0K
14:25 804.35 804.35 804.35 804.35 0.0K
14:30 803.65 803.65 803.65 803.65 0.0K
14:35 803.60 803.60 801.40 801.40 0.0K
14:40 803.65 803.65 799.25 799.25 0.3K
14:55 802.65 802.65 802.65 802.65 0.0K
15:00 802.60 802.60 800.45 800.45 0.0K
15:05 802.65 802.90 802.65 802.90 0.0K
15:10 802.55 802.55 800.35 800.45 0.0K
15:15 803.10 803.50 803.05 803.50 0.3K
15:20 801.25 801.25 799.45 799.45 0.1K
15:25 801.50 802.80 799.50 801.95 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 770.00 785.70 768.20 778.65 0.0M
2025-09-25 790.55 802.70 775.00 778.10 0.0M
2025-09-24 796.00 805.50 794.25 801.95 0.0M
2025-09-23 813.75 813.75 797.00 801.80 0.0M
2025-09-22 805.55 817.75 800.55 803.50 0.0M
2025-09-19 817.10 828.40 811.00 822.30 0.0M
2025-09-18 824.30 828.35 814.00 815.40 0.0M
2025-09-17 820.35 834.35 816.30 820.15 0.0M
2025-09-16 802.35 822.15 802.35 813.35 0.0M
2025-09-15 821.20 836.65 814.00 816.10 0.0M
2025-09-12 829.50 841.05 820.45 828.00 0.0M
2025-09-11 839.90 846.80 823.50 829.20 0.0M
2025-09-10 810.00 837.65 804.80 831.40 0.0M
2025-09-09 817.00 817.00 799.75 801.20 0.0M
2025-09-08 800.75 820.00 800.75 808.85 0.0M
2025-09-05 807.00 813.70 803.70 805.45 0.0M
2025-09-04 830.70 834.25 808.85 810.95 0.0M
2025-09-03 812.05 824.00 811.85 816.75 0.0M
2025-09-02 822.00 832.40 814.00 819.20 0.0M
2025-09-01 804.90 824.70 802.25 820.30 0.0M
2025-08-29 815.85 821.95 796.55 802.00 0.0M
2025-08-28 817.95 824.35 808.55 819.55 0.0M
2025-08-26 837.45 837.45 812.05 816.00 0.0M
2025-08-25 847.00 847.75 837.05 843.00 0.0M
2025-08-22 863.95 863.95 820.90 830.15 0.0M
2025-08-21 835.05 864.40 835.05 847.00 0.0M
2025-08-20 860.20 868.25 850.95 854.70 0.0M
2025-08-19 845.00 863.70 842.55 857.90 0.0M
2025-08-18 868.95 868.95 840.00 842.90 0.0M
2025-08-14 860.60 864.80 836.00 842.90 0.0M
2025-08-13 878.00 888.95 850.10 860.55 0.0M
2025-08-12 893.15 896.35 870.00 878.00 0.0M
2025-08-11 911.85 920.70 881.55 890.85 0.0M
2025-08-08 879.80 965.50 832.90 897.45 0.1M
2025-08-07 843.70 869.20 831.05 854.35 0.0M
2025-08-06 886.20 886.20 843.70 847.05 0.0M
2025-08-05 870.05 892.70 858.30 876.65 0.0M
2025-08-04 820.15 875.00 819.00 868.40 0.0M
2025-08-01 821.10 851.90 814.75 822.80 0.0M
2025-07-31 827.50 841.00 805.70 822.65 0.0M
2025-07-30 796.00 845.50 795.45 834.00 0.0M
2025-07-29 790.70 800.00 781.25 790.20 0.0M
2025-07-28 816.85 824.95 781.65 790.65 0.0M
2025-07-25 829.85 833.35 802.30 814.20 0.0M
2025-07-24 838.00 845.60 815.00 825.75 0.0M
2025-07-23 852.25 859.00 833.70 842.55 0.0M
2025-07-22 855.30 866.00 848.55 850.85 0.0M
2025-07-21 872.80 872.80 847.20 851.05 0.0M
2025-07-18 858.50 863.90 846.10 851.90 0.0M
2025-07-17 875.00 877.15 853.00 854.20 0.0M
2025-07-16 866.00 877.40 865.70 871.45 0.0M
2025-07-15 876.65 878.00 859.35 865.15 0.0M
2025-07-14 861.65 869.55 852.00 865.30 0.0M
2025-07-11 874.35 879.25 856.20 857.40 0.0M
2025-07-10 876.80 892.50 866.10 868.50 0.0M
2025-07-09 882.00 889.65 872.00 874.95 0.0M
2025-07-08 924.65 924.65 875.55 878.40 0.0M
2025-07-07 916.00 916.00 883.05 883.55 0.0M
2025-07-04 910.35 911.80 889.45 896.35 0.0M
2025-07-03 907.95 916.50 892.65 909.60 0.0M
2025-07-02 907.20 914.25 890.05 892.50 0.0M
2025-07-01 925.45 927.65 907.00 908.00 0.0M
2025-06-30 910.75 943.50 910.75 922.50 0.0M
2025-06-27 914.80 930.25 906.00 909.80 0.0M
2025-06-26 933.00 933.00 905.25 907.65 0.0M
2025-06-25 920.95 933.80 920.95 928.75 0.0M
2025-06-24 931.35 948.15 909.65 911.65 0.0M
2025-06-23 875.05 954.00 875.05 929.95 0.0M
2025-06-20 875.05 905.00 875.00 889.95 0.0M
2025-06-19 900.05 910.75 878.25 882.55 0.0M
2025-06-18 908.05 915.50 901.05 903.95 0.0M
2025-06-17 905.85 932.30 905.85 910.30 0.0M
2025-06-16 926.90 928.85 903.00 919.45 0.0M
2025-06-13 903.95 933.50 903.95 913.60 0.0M
2025-06-12 940.00 967.10 915.05 924.65 0.0M
2025-06-11 930.05 953.95 928.30 949.30 0.0M
2025-06-10 927.00 937.55 922.25 933.80 0.0M
2025-06-09 936.10 936.10 922.25 926.25 0.0M
2025-06-06 921.05 938.30 918.00 931.15 0.0M
2025-06-05 933.50 940.00 918.00 930.10 0.0M
2025-06-04 943.35 949.05 916.40 925.10 0.0M
2025-06-03 923.95 950.00 923.00 936.80 0.0M
2025-06-02 928.05 942.00 908.20 911.00 0.0M
2025-05-30 943.95 949.15 921.90 929.35 0.0M
2025-05-29 940.00 948.75 925.90 937.20 0.0M
2025-05-28 1,015.45 1,015.45 920.05 925.90 0.0M
2025-05-27 960.95 1,016.00 960.95 995.50 0.0M
2025-05-26 922.10 996.25 922.10 960.00 0.1M
2025-05-23 1,065.05 1,126.95 1,065.05 1,084.20 0.0M
2025-05-22 1,053.95 1,085.35 1,038.90 1,066.45 0.0M
2025-05-21 1,054.00 1,059.10 1,017.65 1,053.20 0.0M
2025-05-20 1,084.70 1,084.70 1,026.05 1,034.95 0.0M
2025-05-19 1,096.95 1,096.95 1,055.80 1,057.50 0.0M
2025-05-16 1,050.65 1,103.00 1,042.05 1,077.45 0.0M
2025-05-15 1,053.65 1,071.75 1,034.20 1,050.60 0.0M
2025-05-14 1,059.75 1,075.00 1,044.75 1,054.95 0.0M
2025-05-13 999.95 1,041.30 985.75 1,037.15 0.0M
2025-05-12 935.00 1,008.50 935.00 980.45 0.0M
2025-05-09 893.95 912.35 875.00 906.30 0.0M
2025-05-08 910.05 934.75 882.40 887.55 0.0M
2025-05-07 892.05 921.55 884.95 909.35 0.0M
2025-05-06 974.65 992.05 899.95 910.65 0.0M
2025-05-05 950.25 977.45 940.85 973.45 0.0M
2025-05-02 912.05 968.15 912.05 950.25 0.0M
2025-04-30 998.00 998.00 943.80 949.15 0.0M
2025-04-29 996.05 1,010.30 978.20 985.45 0.0M
2025-04-28 980.05 1,014.95 980.05 990.05 0.0M
2025-04-25 1,106.95 1,106.95 985.00 1,004.50 0.0M
2025-04-24 1,093.95 1,093.95 1,040.00 1,043.60 0.0M
2025-04-23 1,130.00 1,130.00 1,070.00 1,079.45 0.0M
2025-04-22 1,090.05 1,114.90 1,074.30 1,082.25 0.0M
2025-04-21 1,078.15 1,092.95 1,073.50 1,087.60 0.0M
2025-04-17 1,076.05 1,113.80 1,074.35 1,077.05 0.0M
2025-04-16 1,104.90 1,114.00 1,076.10 1,079.65 0.0M
2025-04-15 1,030.00 1,115.00 1,030.00 1,107.60 0.0M
2025-04-11 1,052.85 1,053.00 1,002.50 1,020.35 0.0M
2025-04-09 1,018.30 1,018.30 971.10 977.65 0.0M
2025-04-08 1,021.90 1,028.75 1,005.50 1,021.15 0.0M
2025-04-07 861.95 993.00 861.95 982.25 0.0M
2025-04-04 1,111.00 1,111.00 1,033.80 1,054.30 0.0M
2025-04-03 1,101.00 1,147.20 1,101.00 1,116.65 0.0M
2025-04-02 1,097.05 1,118.00 1,044.00 1,110.55 0.0M
2025-04-01 1,084.70 1,110.30 1,064.60 1,077.10 0.0M
2025-03-28 1,083.25 1,109.00 1,065.80 1,075.60 0.0M
2025-03-27 1,084.00 1,095.20 1,062.00 1,083.05 0.0M
2025-03-26 1,112.70 1,133.00 1,066.00 1,079.65 0.0M
2025-03-25 1,130.00 1,167.50 1,078.95 1,102.55 0.0M
2025-03-24 1,165.00 1,165.00 1,025.00 1,111.80 0.0M
2025-03-21 979.60 1,004.20 961.50 975.00 0.0M
2025-03-20 983.10 991.95 959.50 962.85 0.0M
2025-03-19 949.95 987.15 949.95 973.60 0.0M
2025-03-18 900.15 945.00 889.50 937.70 0.0M
2025-03-17 850.00 943.75 850.00 882.50 0.0M
2025-03-13 846.05 874.85 836.00 865.80 0.0M
2025-03-12 881.50 881.50 834.00 843.40 0.0M
2025-03-11 880.75 914.55 862.85 874.85 0.0M
2025-03-10 940.20 971.95 889.95 896.70 0.0M
2025-03-07 917.75 960.00 916.70 953.20 0.0M
2025-03-06 913.50 941.40 910.15 917.80 0.0M
2025-03-05 919.50 927.50 905.60 913.45 0.0M
2025-03-04 875.50 926.25 864.00 908.65 0.0M
2025-03-03 900.70 928.00 836.00 877.25 0.0M
2025-02-28 959.00 977.50 900.20 909.85 0.0M
2025-02-27 974.70 974.70 951.00 965.10 0.0M
2025-02-25 985.25 1,008.00 974.55 981.15 0.0M
2025-02-24 964.40 997.90 950.00 984.25 0.0M
2025-02-21 1,000.00 1,030.00 966.40 988.85 0.0M
2025-02-20 943.00 1,018.90 941.70 996.20 0.0M
2025-02-19 909.10 971.90 887.55 941.70 0.0M
2025-02-18 926.95 930.40 882.80 905.45 0.0M
2025-02-17 919.95 928.35 864.80 907.95 0.0M
2025-02-14 974.95 974.95 882.55 889.60 0.0M
2025-02-13 971.85 985.55 946.25 955.35 0.0M
2025-02-12 875.05 976.75 865.05 945.95 0.1M
2025-02-11 1,049.95 1,049.95 930.65 941.30 0.0M
2025-02-10 1,195.00 1,195.00 1,018.00 1,028.90 0.0M
2025-02-07 1,198.90 1,229.00 1,137.30 1,149.50 0.0M
2025-02-06 1,137.00 1,227.45 1,135.45 1,198.90 0.0M
2025-02-05 1,100.00 1,146.40 1,100.00 1,125.05 0.0M
2025-02-04 1,208.95 1,208.95 1,104.80 1,110.95 0.0M
2025-02-03 1,192.50 1,214.10 1,140.00 1,144.95 0.0M
2025-02-01 1,230.00 1,274.55 1,206.75 1,216.15 0.0M
2025-01-31 1,294.85 1,294.85 1,177.65 1,227.60 0.0M
2025-01-30 1,278.75 1,320.10 1,235.90 1,257.85 0.0M
2025-01-29 1,203.15 1,265.00 1,203.15 1,234.00 0.0M
2025-01-28 1,300.00 1,334.80 1,142.45 1,205.95 0.0M
2025-01-27 1,358.45 1,392.55 1,306.00 1,322.15 0.0M
2025-01-24 1,411.55 1,451.95 1,369.90 1,382.10 0.0M
2025-01-23 1,464.85 1,471.90 1,421.70 1,448.60 0.0M
2025-01-22 1,483.80 1,509.00 1,392.00 1,431.40 0.0M
2025-01-21 1,511.20 1,575.00 1,443.05 1,455.00 0.0M
2025-01-20 1,489.60 1,564.20 1,457.00 1,538.30 0.0M
2025-01-17 1,499.70 1,499.70 1,450.05 1,471.35 0.0M
2025-01-16 1,383.25 1,504.00 1,383.25 1,487.35 0.0M
2025-01-15 1,401.10 1,414.00 1,380.95 1,393.15 0.0M
2025-01-14 1,400.05 1,429.85 1,370.00 1,389.20 0.0M
2025-01-13 1,321.45 1,415.65 1,321.45 1,374.15 0.0M
2025-01-10 1,467.95 1,467.95 1,363.85 1,370.65 0.0M
2025-01-09 1,514.70 1,527.35 1,433.80 1,446.60 0.0M
2025-01-08 1,484.65 1,585.85 1,445.00 1,545.20 0.0M
2025-01-07 1,397.95 1,480.00 1,385.30 1,472.20 0.0M
2025-01-06 1,439.95 1,439.95 1,343.30 1,387.95 0.0M
2025-01-03 1,367.25 1,458.10 1,367.25 1,405.35 0.0M
2025-01-02 1,356.70 1,437.55 1,356.70 1,415.85 0.0M
2025-01-01 1,384.00 1,441.00 1,364.00 1,379.45 0.0M